Denison Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	2.64	2.81	2.63	2.70	2.70	0.37%	32,112,398
Dec 26, 2025	2.78	2.78	2.68	2.69	2.69	-2.89%	14,622,219
Dec 24, 2025	2.79	2.80	2.74	2.77	2.77	-0.36%	10,911,962
Dec 23, 2025	2.76	2.89	2.75	2.78	2.78	0.36%	33,558,630
Dec 22, 2025	2.80	2.88	2.75	2.77	2.77	1.09%	31,320,324
Dec 19, 2025	2.60	2.80	2.59	2.74	2.74	6.61%	77,988,947
Dec 18, 2025	2.51	2.59	2.50	2.57	2.57	3.63%	32,762,650
Dec 17, 2025	2.60	2.64	2.48	2.48	2.48	-4.62%	40,973,436
Dec 16, 2025	2.51	2.62	2.50	2.60	2.60	2.36%	38,190,963
Dec 15, 2025	2.66	2.71	2.54	2.54	2.54	-2.68%	40,509,022
Dec 12, 2025	2.79	2.79	2.54	2.61	2.61	-5.43%	50,495,130
Dec 11, 2025	2.66	2.82	2.64	2.76	2.76	2.60%	47,117,434
Dec 10, 2025	2.73	2.75	2.60	2.69	2.69	-1.82%	49,277,263
Dec 9, 2025	2.72	2.78	2.71	2.74	2.74	0.37%	39,965,585
Dec 8, 2025	2.74	2.77	2.70	2.73	2.73	-0.36%	25,167,298
Dec 5, 2025	2.85	2.86	2.71	2.74	2.74	-3.52%	50,637,424
Dec 4, 2025	2.71	2.87	2.67	2.84	2.84	5.19%	50,386,912
Dec 3, 2025	2.61	2.71	2.56	2.70	2.70	4.25%	46,276,960
Dec 2, 2025	2.52	2.62	2.51	2.59	2.59	2.78%	45,261,293
Dec 1, 2025	2.49	2.59	2.47	2.52	2.52	-1.56%	32,707,734
Nov 28, 2025	2.59	2.60	2.54	2.56	2.56	-	21,771,630
Nov 26, 2025	2.50	2.60	2.48	2.56	2.56	3.64%	40,082,688
Nov 25, 2025	2.32	2.50	2.29	2.47	2.47	6.47%	56,844,415
Nov 24, 2025	2.29	2.34	2.26	2.32	2.32	2.20%	45,004,399
Nov 21, 2025	2.32	2.32	2.20	2.27	2.27	-2.16%	66,872,550
Nov 20, 2025	2.47	2.54	2.31	2.32	2.32	-4.53%	76,267,950
Nov 19, 2025	2.41	2.49	2.36	2.43	2.43	2.10%	78,118,293
Nov 18, 2025	2.36	2.41	2.32	2.38	2.38	-0.42%	58,291,095
Nov 17, 2025	2.47	2.51	2.35	2.39	2.39	-3.63%	67,438,330
Nov 14, 2025	2.41	2.54	2.37	2.48	2.48	-0.40%	50,685,750
Nov 13, 2025	2.58	2.63	2.47	2.49	2.49	-3.86%	82,139,976
Nov 12, 2025	2.59	2.65	2.55	2.59	2.59	-	57,713,007
Nov 11, 2025	2.60	2.61	2.54	2.59	2.59	-1.89%	47,660,408
Nov 10, 2025	2.66	2.68	2.59	2.64	2.64	3.53%	63,639,210
Nov 7, 2025	2.48	2.58	2.41	2.55	2.55	-0.39%	77,939,083
Nov 6, 2025	2.65	2.67	2.53	2.56	2.56	-4.12%	86,321,897
Nov 5, 2025	2.75	2.78	2.64	2.67	2.67	-2.55%	69,213,568
Nov 4, 2025	2.80	2.83	2.72	2.74	2.74	-6.16%	91,508,256
Nov 3, 2025	3.16	3.20	2.89	2.92	2.92	-7.89%	102,902,595
Oct 31, 2025	3.23	3.30	3.12	3.17	3.17	-1.55%	87,054,495
Oct 30, 2025	3.14	3.25	3.07	3.22	3.22	1.58%	75,210,627
Oct 29, 2025	3.09	3.24	3.01	3.17	3.17	3.26%	119,173,029
Oct 28, 2025	2.96	3.17	2.91	3.07	3.07	10.43%	126,829,874
Oct 27, 2025	2.83	2.87	2.70	2.78	2.78	-1.07%	64,935,259
Oct 24, 2025	2.74	2.85	2.71	2.81	2.81	2.93%	90,256,218
Oct 23, 2025	2.76	2.79	2.70	2.73	2.73	0.37%	65,996,323
Oct 22, 2025	2.60	2.76	2.59	2.72	2.72	-	99,891,265
Oct 21, 2025	2.88	2.92	2.67	2.72	2.72	-7.17%	74,703,841
Oct 20, 2025	2.99	3.00	2.85	2.93	2.93	0.34%	80,419,154
Oct 17, 2025	2.91	3.08	2.85	2.92	2.92	-5.50%	88,062,598